1. Share Prices

  2. Sovereign Metals Limited (SVML)

33.50p+0.50 (+1.52%)11 Sep 2025, 14:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sovereign Metals Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 202533.00p34.00p32.00p33.00p92,664
Sep 9, 202533.00p34.00p32.10p33.00p306,972
Sep 8, 202533.50p34.00p32.00p33.00p311,762
Sep 5, 202534.00p35.00p33.00p33.50p189,027
Sep 4, 202533.50p34.50p33.00p34.00p114,904
Sep 3, 202533.50p34.00p33.00p33.50p216,038
Sep 2, 202533.50p34.00p33.05p33.20p120,831
Sep 1, 202534.00p35.00p33.00p33.50p185,084
Aug 29, 202534.50p35.00p33.33p34.00p170,310
Aug 28, 202534.50p35.00p34.00p34.00p62,796
Aug 27, 202535.00p35.70p34.40p35.00p159,674
Aug 26, 202536.50p37.00p34.27p35.00p209,614
Aug 22, 202536.50p37.00p36.00p36.50p88,098
Aug 21, 202536.50p37.00p36.27p36.50p75,279
Aug 20, 202537.00p38.00p36.00p36.50p131,730
Aug 19, 202537.50p39.00p37.00p38.80p201,009
Aug 18, 202536.00p37.20p36.00p37.20p245,612
Aug 15, 202536.00p39.60p35.80p36.00p41,325
Aug 14, 202536.00p39.00p35.00p39.00p64,844
Aug 13, 202536.00p37.00p35.90p36.00p44,841
Aug 12, 202536.00p37.00p36.38p36.00p90,079
Aug 11, 202535.50p37.00p35.00p36.00p133,286
Aug 8, 202535.50p36.00p34.65p35.20p85,766
Aug 7, 202535.50p36.80p34.60p35.50p171,275
Aug 6, 202536.00p37.00p35.20p36.80p237,836
Aug 5, 202536.00p37.00p35.52p36.00p18,887
Aug 4, 202534.50p36.00p34.00p34.80p187,715
Aug 1, 202534.50p35.80p34.45p34.50p62,208
Jul 31, 202534.50p35.00p34.00p35.00p117,134
Jul 30, 202536.00p36.40p35.38p35.50p131,009
Jul 29, 202536.00p37.00p35.80p36.50p171,416
Jul 28, 202536.00p37.00p35.50p36.00p321,553
Jul 25, 202536.00p36.00p34.60p35.50p137,708
Jul 24, 202536.50p36.95p35.00p35.00p80,807
Jul 23, 202538.50p39.00p36.10p36.50p147,931
Jul 22, 202538.00p39.00p37.00p37.50p321,619
Jul 21, 202536.60p39.40p36.00p39.40p345,079
Jul 18, 202535.50p36.60p35.00p36.00p129,669
Jul 17, 202535.50p36.40p35.50p35.50p65,496
Jul 16, 202535.50p36.80p35.00p35.50p107,333
Jul 15, 202535.50p35.86p35.11p35.50p145,587
Jul 14, 202534.50p35.00p34.00p34.50p146,292
Jul 11, 202534.50p34.60p34.02p34.50p144,739
Jul 10, 202534.50p34.90p34.00p34.50p86,509
Jul 9, 202534.50p35.00p34.00p34.50p228,600
Jul 8, 202534.00p35.00p34.00p34.50p243,121
Jul 7, 202533.50p35.00p33.00p34.00p416,571
Jul 4, 202533.00p34.00p32.65p33.50p123,012
Jul 3, 202532.50p34.00p32.38p33.00p98,602
Jul 2, 202532.50p33.00p32.10p32.50p146,414
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81